Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.280 1.280 1.180 1.190 27,944,556 -0.10(-7.75%)
Sep 29, 2020 1.170 1.330 1.170 1.290 40,766,120 +0.11(+9.32%)
Sep 28, 2020 1.190 1.260 1.160 1.180 36,619,236 -0.07(-5.60%)
Sep 25, 2020 1.270 1.490 1.160 1.250 156,628,400 +0.21(+20.19%)
Sep 24, 2020 1.080 1.100 1.020 1.040 17,281,536 -0.07(-6.31%)
Sep 23, 2020 1.150 1.240 1.100 1.110 25,175,456 -0.03(-2.63%)
Sep 22, 2020 1.150 1.180 1.100 1.140 15,592,222 -0.04(-3.39%)
Sep 21, 2020 1.300 1.350 1.120 1.180 44,530,644 -0.06(-4.45%)
Sep 18, 2020 1.020 1.310 1.010 1.235 43,416,900 +0.21(+19.90%)
Sep 17, 2020 1.010 1.040 1.010 1.030 6,237,682 -0.02(-1.90%)
Sep 16, 2020 1.030 1.070 1.020 1.050 8,489,531 -0.02(-1.87%)
Sep 15, 2020 0.9900 1.080 0.9800 1.070 9,588,487 +0.06(+5.94%)
Sep 14, 2020 1.000 1.020 0.9500 1.010 9,297,502 -0.01(-0.98%)
Sep 11, 2020 1.050 1.060 1.000 1.020 7,387,100 -0.03(-2.86%)
Sep 10, 2020 1.080 1.110 1.040 1.050 11,849,853 -0.01(-0.94%)
Sep 09, 2020 1.010 1.070 1.000 1.060 7,180,825 +0.04(+3.92%)
Sep 08, 2020 0.9800 1.040 0.9600 1.020 7,792,858 -0.01(-1.45%)
Sep 04, 2020 1.040 1.070 0.9500 1.035 13,591,200 -0.03(-2.36%)
Sep 03, 2020 1.090 1.120 1.040 1.060 13,747,734 -0.09(-7.83%)
Sep 02, 2020 1.290 1.360 1.110 1.150 57,036,224 +0.05(+4.55%)
Sep 01, 2020 1.030 1.120 1.020 1.100 11,806,572 +0.03(+2.80%)
Aug 31, 2020 1.110 1.130 1.050 1.070 11,682,817 -0.07(-6.14%)
Aug 28, 2020 1.160 1.170 1.120 1.140 8,262,900 -0.04(-3.39%)
Aug 27, 2020 1.190 1.200 1.160 1.180 10,700,176 -0.02(-1.67%)
Aug 26, 2020 1.140 1.250 1.120 1.200 16,990,676 +0.06(+5.26%)
Aug 25, 2020 1.100 1.240 1.080 1.140 22,437,034 +0.02(+1.79%)
Aug 24, 2020 1.170 1.170 1.100 1.120 16,557,309 -0.08(-6.67%)
Aug 21, 2020 1.150 1.390 1.150 1.200 26,473,100 +0.00(+0.00%)
Aug 20, 2020 1.320 1.320 1.140 1.200 25,721,622 -0.19(-13.67%)
Aug 19, 2020 1.470 1.480 1.310 1.390 22,868,898 -0.10(-6.71%)
Aug 18, 2020 1.530 1.540 1.470 1.490 12,368,343 -0.06(-3.87%)
Aug 17, 2020 1.570 1.580 1.520 1.550 8,659,841 -0.05(-3.13%)
Aug 14, 2020 1.590 1.610 1.560 1.600 7,171,600 +0.02(+1.27%)
Aug 13, 2020 1.540 1.680 1.540 1.580 15,377,892 +0.02(+1.28%)
Aug 12, 2020 1.580 1.590 1.500 1.560 12,139,413 -0.02(-1.27%)
Aug 11, 2020 1.650 1.660 1.570 1.580 9,384,921 -0.06(-3.66%)
Aug 10, 2020 1.640 1.670 1.600 1.640 12,736,020 +0.05(+3.14%)
Aug 07, 2020 1.660 1.680 1.560 1.590 13,991,200 -0.07(-4.22%)
Aug 06, 2020 1.700 1.750 1.650 1.660 9,587,920 -0.02(-1.19%)
Aug 05, 2020 1.670 1.760 1.620 1.680 17,883,204 -0.01(-0.59%)
Aug 04, 2020 1.800 1.810 1.650 1.690 24,674,876 -0.04(-2.31%)
Aug 03, 2020 1.530 2.000 1.520 1.730 110,941,688 +0.27(+18.49%)
Jul 31, 2020 1.560 1.560 1.430 1.460 18,509,200 -0.13(-8.18%)
Jul 30, 2020 1.640 1.640 1.520 1.590 20,169,444 -0.08(-4.79%)
Jul 29, 2020 1.720 1.720 1.650 1.670 16,225,586 -0.06(-3.47%)
Jul 28, 2020 1.700 1.810 1.620 1.730 30,678,426 +0.02(+1.17%)
Jul 27, 2020 1.850 1.860 1.700 1.710 26,632,040 -0.10(-5.52%)
Jul 24, 2020 1.850 1.940 1.750 1.810 25,147,600 -0.01(-0.55%)
Jul 23, 2020 1.890 1.890 1.800 1.820 24,970,944 -0.11(-5.70%)
Jul 22, 2020 2.090 2.210 1.900 1.930 53,673,532 +0.01(+0.52%)
Jul 21, 2020 2.010 2.020 1.920 1.920 34,804,144 -0.17(-8.13%)
Jul 20, 2020 2.190 2.200 2.050 2.090 29,843,080 -0.12(-5.64%)
Jul 17, 2020 2.220 2.250 2.170 2.215 20,498,502 +0.00(+0.23%)
Jul 16, 2020 2.250 2.280 2.200 2.210 20,548,268 -0.08(-3.49%)
Jul 15, 2020 2.430 2.440 2.250 2.290 40,286,296 -0.01(-0.43%)
Jul 14, 2020 2.240 2.300 2.150 2.300 26,057,004 +0.07(+3.14%)
Jul 13, 2020 2.350 2.360 2.200 2.230 33,100,920 -0.12(-5.11%)
Jul 10, 2020 2.330 2.730 2.280 2.350 77,816,896 -0.05(-2.08%)
Jul 09, 2020 2.490 2.500 2.300 2.400 33,425,796 +0.05(+2.13%)
Jul 08, 2020 2.410 2.440 2.300 2.350 35,809,128 +0.06(+2.62%)
Jul 07, 2020 2.190 2.730 2.170 2.290 135,387,584 -0.37(-13.91%)
Jul 06, 2020 3.500 3.630 2.580 2.660 169,880,448 -0.89(-25.07%)
Jul 02, 2020 2.600 3.950 2.470 3.550 285,825,792 +1.24(+53.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.